KissMeData/114090/price/prices-20230601.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

2024-11-17 15:27:48 +09:00

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160724	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16340	210	2	1.30	4412687660	270741	64.74	16200	16410	16060	20950	11300	16130	16298.32	8.27	0	94851	16710	16420	16250	15960	15790	16335	15875	309	4825	500	12250	10	1	61855670	10107	-44.40	2.64	12	0.44	-368.00	6183.00	21250	20230217	-23.11	12650	20220701	29.17	21250	-23.11	20230217	16000	2.12	20230627	21250	-23.11	20230217	12650	29.17	20220701	0.68	Y	114090	500	309 억	5116965	N	N	10092	N	N
3	20230630	150727	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16320	190	2	1.18	4163114350	255465	61.09	16200	16410	16060	20950	11300	16130	16296.22	8.27	0	94115	16710	16420	16250	15960	15790	16335	15875	309	4825	500	12250	10	1	61855670	10095	-44.35	2.64	12	0.41	-368.00	6183.00	21250	20230217	-23.20	12650	20220701	29.01	21250	-23.20	20230217	16000	2.00	20230627	21250	-23.20	20230217	12650	29.01	20220701	0.68	Y	114090	500	309 억	5116965	N	N	16084	N	N
4	20230630	140725	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16250	120	2	0.74	3180845500	195297	46.70	16200	16410	16060	20950	11300	16130	16287.22	8.27	0	70810	16710	16420	16250	15960	15790	16335	15875	309	4825	500	12250	10	1	61855670	10052	-44.16	2.63	12	0.32	-368.00	6183.00	21250	20230217	-23.53	12650	20220701	28.46	21250	-23.53	20230217	16000	1.56	20230627	21250	-23.53	20230217	12650	28.46	20220701	0.68	Y	114090	500	309 억	5116965	N	N	16084	N	N
5	20230630	130726	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16350	220	2	1.36	2473489280	151877	36.32	16200	16410	16060	20950	11300	16130	16286.13	8.27	0	48692	16710	16420	16250	15960	15790	16335	15875	309	4825	500	12250	10	1	61855670	10113	-44.43	2.64	12	0.25	-368.00	6183.00	21250	20230217	-23.06	12650	20220701	29.25	21250	-23.06	20230217	16000	2.19	20230627	21250	-23.06	20230217	12650	29.25	20220701	0.68	Y	114090	500	309 억	5116965	N	N	16084	N	N
6	20230630	120723	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16360	230	2	1.43	2031203570	124771	29.84	16200	16410	16060	20950	11300	16130	16279.45	8.27	0	39527	16710	16420	16250	15960	15790	16335	15875	309	4825	500	12250	10	1	61855670	10120	-44.46	2.65	12	0.20	-368.00	6183.00	21250	20230217	-23.01	12650	20220701	29.33	21250	-23.01	20230217	16000	2.25	20230627	21250	-23.01	20230217	12650	29.33	20220701	0.68	Y	114090	500	309 억	5116965	N	N	16084	N	N
7	20230630	110726	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16390	260	2	1.61	1541386550	94861	22.68	16200	16410	16060	20950	11300	16130	16248.90	8.27	0	30682	16710	16420	16250	15960	15790	16335	15875	309	4825	500	12250	10	1	61855670	10138	-44.54	2.65	12	0.15	-368.00	6183.00	21250	20230217	-22.87	12650	20220701	29.57	21250	-22.87	20230217	16000	2.44	20230627	21250	-22.87	20230217	12650	29.57	20220701	0.68	Y	114090	500	309 억	5116965	N	N	16084	N	N
8	20230630	100725	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16330	200	2	1.24	1026184500	63358	15.15	16200	16360	16060	20950	11300	16130	16196.61	8.27	0	16374	16710	16420	16250	15960	15790	16335	15875	309	4825	500	12250	10	1	61855670	10101	-44.38	2.64	12	0.10	-368.00	6183.00	21250	20230217	-23.15	12650	20220701	29.09	21250	-23.15	20230217	16000	2.06	20230627	21250	-23.15	20230217	12650	29.09	20220701	0.68	Y	114090	500	309 억	5116965	N	N	16084	N	N
9	20230630	090726	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16320	190	2	1.18	217563460	13356	3.19	16200	16350	16200	20950	11300	16130	16289.57	8.27	0	9265	16710	16420	16250	15960	15790	16335	15875	309	4825	500	12250	10	1	61855670	10095	-44.35	2.64	12	0.02	-368.00	6183.00	21250	20230217	-23.20	12650	20220701	29.01	21250	-23.20	20230217	16000	2.00	20230627	21250	-23.20	20230217	12650	29.01	20220701	0.68	Y	114090	500	309 억	5116965	N	N	16084	N	N
10	20230629	160724	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16130	-340	5	-2.06	6761901110	417724	197.40	16440	16540	16080	21400	11530	16470	16187.49	7.98	0	218463	16803	16636	16493	16326	16183	16565	16255	309	4935	500	12510	10	1	61855670	9977	-43.83	2.61	12	0.68	-368.00	6183.00	21250	20230217	-24.09	12650	20220701	27.51	21250	-24.09	20230217	16000	0.81	20230627	21250	-24.09	20230217	12650	27.51	20220701	0.68	Y	114090	500	309 억	4935613	N	N	16084	N	N
11	20230629	150723	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16140	-330	5	-2.00	6475041130	399958	189.00	16440	16540	16080	21400	11530	16470	16189.30	7.98	0	208978	16803	16636	16493	16326	16183	16565	16255	309	4935	500	12510	10	1	61855670	9984	-43.86	2.61	12	0.65	-368.00	6183.00	21250	20230217	-24.05	12650	20220701	27.59	21250	-24.05	20230217	16000	0.88	20230627	21250	-24.05	20230217	12650	27.59	20220701	0.68	Y	114090	500	309 억	4935613	N	N	8630	N	N
12	20230629	140720	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16160	-310	5	-1.88	5147200790	317694	150.13	16440	16540	16080	21400	11530	16470	16201.76	7.98	0	150879	16803	16636	16493	16326	16183	16565	16255	309	4935	500	12510	10	1	61855670	9996	-43.91	2.61	12	0.51	-368.00	6183.00	21250	20230217	-23.95	12650	20220701	27.75	21250	-23.95	20230217	16000	1.00	20230627	21250	-23.95	20230217	12650	27.75	20220701	0.68	Y	114090	500	309 억	4935613	N	N	8630	N	N
13	20230629	130720	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16170	-300	5	-1.82	4391281530	270945	128.04	16440	16540	16080	21400	11530	16470	16207.28	7.98	0	121884	16803	16636	16493	16326	16183	16565	16255	309	4935	500	12510	10	1	61855670	10002	-43.94	2.62	12	0.44	-368.00	6183.00	21250	20230217	-23.91	12650	20220701	27.83	21250	-23.91	20230217	16000	1.06	20230627	21250	-23.91	20230217	12650	27.83	20220701	0.68	Y	114090	500	309 억	4935613	N	N	8630	N	N
14	20230629	120723	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16110	-360	5	-2.19	3348990250	206257	97.47	16440	16540	16080	21400	11530	16470	16236.98	7.98	0	77949	16803	16636	16493	16326	16183	16565	16255	309	4935	500	12510	10	1	61855670	9965	-43.78	2.61	12	0.33	-368.00	6183.00	21250	20230217	-24.19	12650	20220701	27.35	21250	-24.19	20230217	16000	0.69	20230627	21250	-24.19	20230217	12650	27.35	20220701	0.68	Y	114090	500	309 억	4935613	N	N	8630	N	N
15	20230629	110724	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16170	-300	5	-1.82	2186956040	134350	63.49	16440	16540	16100	21400	11530	16470	16278.05	7.98	0	30530	16803	16636	16493	16326	16183	16565	16255	309	4935	500	12510	10	1	61855670	10002	-43.94	2.62	12	0.22	-368.00	6183.00	21250	20230217	-23.91	12650	20220701	27.83	21250	-23.91	20230217	16000	1.06	20230627	21250	-23.91	20230217	12650	27.83	20220701	0.68	Y	114090	500	309 억	4935613	N	N	8630	N	N
16	20230629	100725	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16370	-100	5	-0.61	939528400	57526	27.18	16440	16540	16220	21400	11530	16470	16332.24	7.98	0	8837	16803	16636	16493	16326	16183	16565	16255	309	4935	500	12510	10	1	61855670	10126	-44.48	2.65	12	0.09	-368.00	6183.00	21250	20230217	-22.96	12650	20220701	29.41	21250	-22.96	20230217	16000	2.31	20230627	21250	-22.96	20230217	12650	29.41	20220701	0.68	Y	114090	500	309 억	4935613	N	N	8630	N	N
17	20230629	090657	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16410	-60	5	-0.36	54112700	3291	1.56	16440	16540	16410	21400	11530	16470	16442.63	7.98	0	997	16803	16636	16493	16326	16183	16565	16255	309	4935	500	12510	10	1	61855670	10151	-44.59	2.65	12	0.01	-368.00	6183.00	21250	20230217	-22.78	12650	20220701	29.72	21250	-22.78	20230217	16000	2.56	20230627	21250	-22.78	20230217	12650	29.72	20220701	0.68	Y	114090	500	309 억	4935613	N	N	8630	N	N
18	20230628	160713	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16470	-60	5	-0.36	3477590130	211143	75.41	16650	16660	16350	21450	11580	16530	16470.31	7.91	47	64715	17043	16786	16393	16136	15743	16915	16265	309	4935	500	12560	10	1	61855670	10188	-44.76	2.66	12	0.34	-368.00	6183.00	21250	20230217	-22.49	12650	20220701	30.20	21250	-22.49	20230217	16000	2.94	20230627	21250	-22.49	20230217	12650	30.20	20220701	0.64	Y	114090	500	309 억	4893205	N	N	8630	N	N
19	20230628	150719	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16470	-60	5	-0.36	3330034300	202185	72.21	16650	16660	16350	21450	11580	16530	16470.23	7.91	47	61215	17043	16786	16393	16136	15743	16915	16265	309	4935	500	12560	10	1	61855670	10188	-44.76	2.66	12	0.33	-368.00	6183.00	21250	20230217	-22.49	12650	20220701	30.20	21250	-22.49	20230217	16000	2.94	20230627	21250	-22.49	20230217	12650	30.20	20220701	0.64	Y	114090	500	309 억	4893205	N	N	8084	N	N
20	20230628	140717	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16510	-20	5	-0.12	2690584780	163462	58.38	16650	16660	16350	21450	11580	16530	16460.00	7.91	47	48547	17043	16786	16393	16136	15743	16915	16265	309	4935	500	12560	10	1	61855670	10212	-44.86	2.67	12	0.26	-368.00	6183.00	21250	20230217	-22.31	12650	20220701	30.51	21250	-22.31	20230217	16000	3.19	20230627	21250	-22.31	20230217	12650	30.51	20220701	0.64	Y	114090	500	309 억	4893205	N	N	8084	N	N
21	20230628	130718	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16510	-20	5	-0.12	2177032840	132354	47.27	16650	16660	16350	21450	11580	16530	16448.56	7.91	47	29223	17043	16786	16393	16136	15743	16915	16265	309	4935	500	12560	10	1	61855670	10212	-44.86	2.67	12	0.21	-368.00	6183.00	21250	20230217	-22.31	12650	20220701	30.51	21250	-22.31	20230217	16000	3.19	20230627	21250	-22.31	20230217	12650	30.51	20220701	0.64	Y	114090	500	309 억	4893205	N	N	8084	N	N
22	20230628	120719	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16400	-130	5	-0.79	1683714610	102406	36.57	16650	16660	16350	21450	11580	16530	16441.56	7.91	47	10302	17043	16786	16393	16136	15743	16915	16265	309	4935	500	12560	10	1	61855670	10144	-44.57	2.65	12	0.17	-368.00	6183.00	21250	20230217	-22.82	12650	20220701	29.64	21250	-22.82	20230217	16000	2.50	20230627	21250	-22.82	20230217	12650	29.64	20220701	0.64	Y	114090	500	309 억	4893205	N	N	8084	N	N
23	20230628	110722	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16430	-100	5	-0.60	1233518510	74952	26.77	16650	16660	16350	21450	11580	16530	16457.45	7.91	47	8093	17043	16786	16393	16136	15743	16915	16265	309	4935	500	12560	10	1	61855670	10163	-44.65	2.66	12	0.12	-368.00	6183.00	21250	20230217	-22.68	12650	20220701	29.88	21250	-22.68	20230217	16000	2.69	20230627	21250	-22.68	20230217	12650	29.88	20220701	0.64	Y	114090	500	309 억	4893205	N	N	8084	N	N
24	20230628	100722	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16460	-70	5	-0.42	799286300	48532	17.33	16650	16660	16350	21450	11580	16530	16469.26	7.91	47	-1525	17043	16786	16393	16136	15743	16915	16265	309	4935	500	12560	10	1	61855670	10181	-44.73	2.66	12	0.08	-368.00	6183.00	21250	20230217	-22.54	12650	20220701	30.12	21250	-22.54	20230217	16000	2.88	20230627	21250	-22.54	20230217	12650	30.12	20220701	0.64	Y	114090	500	309 억	4893205	N	N	8084	N	N
25	20230628	090720	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16510	-20	5	-0.12	91034160	5501	1.96	16650	16660	16490	21450	11580	16530	16548.66	7.91	47	-1277	17043	16786	16393	16136	15743	16915	16265	309	4935	500	12560	10	1	61855670	10212	-44.86	2.67	12	0.01	-368.00	6183.00	21250	20230217	-22.31	12650	20220701	30.51	21250	-22.31	20230217	16000	3.19	20230627	21250	-22.31	20230217	12650	30.51	20220701	0.64	Y	114090	500	309 억	4893205	N	N	8084	N	N
26	20230627	160718	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16530	120	2	0.73	4604267590	279692	41.84	16400	16650	16000	21300	11490	16410	16461.84	7.69	0	155018	17476	16942	16616	16082	15756	16780	15920	309	4905	500	12470	10	1	61855670	10225	-44.92	2.67	12	0.45	-368.00	6183.00	21250	20230217	-22.21	12600	20220624	31.19	21250	-22.21	20230217	16000	3.31	20230627	21250	-22.21	20230217	12650	30.67	20220701	0.63	Y	114090	500	309 억	4754360	N	N	8084	N	N
27	20230627	150723	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16430	20	2	0.12	4384832270	266394	39.85	16400	16650	16000	21300	11490	16410	16459.95	7.69	0	153174	17476	16942	16616	16082	15756	16780	15920	309	4905	500	12470	10	1	61855670	10163	-44.65	2.66	12	0.43	-368.00	6183.00	21250	20230217	-22.68	12600	20220624	30.40	21250	-22.68	20230217	16000	2.69	20230627	21250	-22.68	20230217	12650	29.88	20220701	0.63	Y	114090	500	309 억	4754360	N	N	34715	N	N
28	20230627	140731	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16470	60	2	0.37	3573393120	217018	32.46	16400	16650	16000	21300	11490	16410	16465.88	7.69	0	123047	17476	16942	16616	16082	15756	16780	15920	309	4905	500	12470	10	1	61855670	10188	-44.76	2.66	12	0.35	-368.00	6183.00	21250	20230217	-22.49	12600	20220624	30.71	21250	-22.49	20230217	16000	2.94	20230627	21250	-22.49	20230217	12650	30.20	20220701	0.63	Y	114090	500	309 억	4754360	N	N	34715	N	N
29	20230627	130729	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16450	40	2	0.24	2994804770	181862	27.21	16400	16650	16000	21300	11490	16410	16467.46	7.69	0	98712	17476	16942	16616	16082	15756	16780	15920	309	4905	500	12470	10	1	61855670	10175	-44.70	2.66	12	0.29	-368.00	6183.00	21250	20230217	-22.59	12600	20220624	30.56	21250	-22.59	20230217	16000	2.81	20230627	21250	-22.59	20230217	12650	30.04	20220701	0.63	Y	114090	500	309 억	4754360	N	N	34715	N	N
30	20230627	120731	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16480	70	2	0.43	2431875480	147643	22.09	16400	16650	16000	21300	11490	16410	16471.32	7.69	0	73785	17476	16942	16616	16082	15756	16780	15920	309	4905	500	12470	10	1	61855670	10194	-44.78	2.67	12	0.24	-368.00	6183.00	21250	20230217	-22.45	12600	20220624	30.79	21250	-22.45	20230217	16000	3.00	20230627	21250	-22.45	20230217	12650	30.28	20220701	0.63	Y	114090	500	309 억	4754360	N	N	34715	N	N
31	20230627	110737	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16520	110	2	0.67	1852655750	112454	16.82	16400	16650	16000	21300	11490	16410	16474.79	7.69	0	50875	17476	16942	16616	16082	15756	16780	15920	309	4905	500	12470	10	1	61855670	10219	-44.89	2.67	12	0.18	-368.00	6183.00	21250	20230217	-22.26	12600	20220624	31.11	21250	-22.26	20230217	16000	3.25	20230627	21250	-22.26	20230217	12650	30.59	20220701	0.63	Y	114090	500	309 억	4754360	N	N	34715	N	N
32	20230627	100714	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16470	60	2	0.37	1135502140	68878	10.30	16400	16650	16000	21300	11490	16410	16485.70	7.69	0	30794	17476	16942	16616	16082	15756	16780	15920	309	4905	500	12470	10	1	61855670	10188	-44.76	2.66	12	0.11	-368.00	6183.00	21250	20230217	-22.49	12600	20220624	30.71	21250	-22.49	20230217	16000	2.94	20230627	21250	-22.49	20230217	12650	30.20	20220701	0.63	Y	114090	500	309 억	4754360	N	N	34715	N	N
33	20230627	090719	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16500	90	2	0.55	345906540	21170	3.17	16400	16530	16000	21300	11490	16410	16339.47	7.69	0	8053	17476	16942	16616	16082	15756	16780	15920	309	4905	500	12470	10	1	61855670	10206	-44.84	2.67	12	0.03	-368.00	6183.00	21250	20230217	-22.35	12600	20220624	30.95	21250	-22.35	20230217	16000	3.12	20230627	21250	-22.35	20230217	12650	30.43	20220701	0.63	Y	114090	500	309 억	4754360	N	N	34715	N	N
34	20230626	160717	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16410	-710	5	-4.15	11067964940	667702	349.21	17080	17150	16290	22250	11990	17120	16576.24	7.51	0	137124	17440	17280	17160	17000	16880	17220	16940	309	5130	500	13010	10	1	61855670	10151	-44.59	2.65	12	1.08	-368.00	6183.00	21250	20230217	-22.78	12600	20220624	30.24	21250	-22.78	20230217	16290	0.74	20230626	21250	-22.78	20230217	12650	29.72	20220701	0.64	Y	114090	500	309 억	4648276	N	N	34715	N	N
35	20230626	150723	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16400	-720	5	-4.21	10541703530	635656	332.45	17080	17150	16290	22250	11990	17120	16583.97	7.51	0	126373	17440	17280	17160	17000	16880	17220	16940	309	5130	500	13010	10	1	61855670	10144	-44.57	2.65	12	1.03	-368.00	6183.00	21250	20230217	-22.82	12600	20220624	30.16	21250	-22.82	20230217	16290	0.68	20230626	21250	-22.82	20230217	12650	29.64	20220701	0.64	Y	114090	500	309 억	4648276	N	N	23359	N	N
36	20230626	140721	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16360	-760	5	-4.44	8162498270	490225	256.39	17080	17150	16330	22250	11990	17120	16650.50	7.51	0	82797	17440	17280	17160	17000	16880	17220	16940	309	5130	500	13010	10	1	61855670	10120	-44.46	2.65	12	0.79	-368.00	6183.00	21250	20230217	-23.01	12600	20220624	29.84	21250	-23.01	20230217	16330	0.18	20230626	21250	-23.01	20230217	12650	29.33	20220701	0.64	Y	114090	500	309 억	4648276	N	N	23359	N	N
37	20230626	130717	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16570	-550	5	-3.21	5319549560	317403	166.00	17080	17150	16560	22250	11990	17120	16759.60	7.51	0	46399	17440	17280	17160	17000	16880	17220	16940	309	5130	500	13010	10	1	61855670	10249	-45.03	2.68	12	0.51	-368.00	6183.00	21250	20230217	-22.02	12600	20220624	31.51	21250	-22.02	20230217	16560	0.06	20230626	21250	-22.02	20230217	12650	30.99	20220701	0.64	Y	114090	500	309 억	4648276	N	N	23359	N	N
38	20230626	120717	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16670	-450	5	-2.63	3391359330	201430	105.35	17080	17150	16650	22250	11990	17120	16836.40	7.51	0	7816	17440	17280	17160	17000	16880	17220	16940	309	5130	500	13010	10	1	61855670	10311	-45.30	2.70	12	0.33	-368.00	6183.00	21250	20230217	-21.55	12600	20220624	32.30	21250	-21.55	20230217	16650	0.12	20230626	21250	-21.55	20230217	12650	31.78	20220701	0.64	Y	114090	500	309 억	4648276	N	N	23359	N	N
39	20230626	110716	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16780	-340	5	-1.99	2308690460	136705	71.50	17080	17150	16770	22250	11990	17120	16888.10	7.51	0	5588	17440	17280	17160	17000	16880	17220	16940	309	5130	500	13010	10	1	61855670	10379	-45.60	2.71	12	0.22	-368.00	6183.00	21250	20230217	-21.04	12600	20220624	33.17	21250	-21.04	20230217	16770	0.06	20230626	21250	-21.04	20230217	12650	32.65	20220701	0.64	Y	114090	500	309 억	4648276	N	N	23359	N	N
40	20230626	100717	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16900	-220	5	-1.29	1462434890	86454	45.22	17080	17150	16830	22250	11990	17120	16915.73	7.51	0	2528	17440	17280	17160	17000	16880	17220	16940	309	5130	500	13010	10	1	61855670	10454	-45.92	2.73	12	0.14	-368.00	6183.00	21250	20230217	-20.47	12600	20220624	34.13	21250	-20.47	20230217	16790	0.66	20230616	21250	-20.47	20230217	12650	33.60	20220701	0.64	Y	114090	500	309 억	4648276	N	N	23359	N	N
41	20230626	090719	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16910	-210	5	-1.23	298293340	17568	9.19	17080	17150	16900	22250	11990	17120	16979.28	7.51	0	-8644	17440	17280	17160	17000	16880	17220	16940	309	5130	500	13010	10	1	61855670	10460	-45.95	2.73	12	0.03	-368.00	6183.00	21250	20230217	-20.42	12600	20220624	34.21	21250	-20.42	20230217	16790	0.71	20230616	21250	-20.42	20230217	12650	33.68	20220701	0.64	Y	114090	500	309 억	4648276	N	N	23359	N	N
42	20230623	174550	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17120	-80	5	-0.47	3277703010	191154	70.00	17160	17320	17040	22350	12040	17200	17146.96	7.63	0	-6953	17580	17390	17190	17000	16800	17290	16900	309	5155	500	13070	10	1	61855670	10590	-46.52	2.77	12	0.31	-368.00	6183.00	21250	20230217	-19.44	12600	20220624	35.87	21250	-19.44	20230217	16790	1.97	20230616	21250	-19.44	20230217	12600	35.87	20220624	0.63	Y	114090	500	309 억	4718309	N	N	23359	N	N
43	20230623	140601	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17140	-60	5	-0.35	2261329220	131665	48.22	17160	17320	17040	22350	12040	17200	17174.87	7.63	0	5018	17580	17390	17190	17000	16800	17290	16900	309	5155	500	13070	10	1	61855670	10602	-46.58	2.77	12	0.21	-368.00	6183.00	21250	20230217	-19.34	12600	20220624	36.03	21250	-19.34	20230217	16790	2.08	20230616	21250	-19.34	20230217	12600	36.03	20220624	0.63	Y	114090	500	309 억	4718309	N	N	19340	N	N
44	20230622	160255	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17200	-70	5	-0.41	4680123060	272062	74.02	17270	17380	16990	22450	12090	17270	17202.42	7.73	47	15267	17683	17476	17253	17046	16823	17580	17150	309	5180	500	13120	10	1	61855670	10639	-46.74	2.78	12	0.44	-368.00	6183.00	21250	20230217	-19.06	12600	20220624	36.51	21250	-19.06	20230217	16790	2.44	20230616	21250	-19.06	20230217	12600	36.51	20220624	0.65	Y	114090	500	309 억	4778692	N	N	19339	N	N
45	20230622	150149	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17060	-210	5	-1.22	4267871860	248003	67.48	17270	17380	16990	22450	12090	17270	17208.95	7.73	47	11390	17683	17476	17253	17046	16823	17580	17150	309	5180	500	13120	10	1	61855670	10553	-46.36	2.76	12	0.40	-368.00	6183.00	21250	20230217	-19.72	12600	20220624	35.40	21250	-19.72	20230217	16790	1.61	20230616	21250	-19.72	20230217	12600	35.40	20220624	0.65	Y	114090	500	309 억	4778692	N	N	35849	N	N
46	20230622	140332	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17190	-80	5	-0.46	2599811140	150366	40.91	17270	17380	17110	22450	12090	17270	17289.89	7.73	47	2140	17683	17476	17253	17046	16823	17580	17150	309	5180	500	13120	10	1	61855670	10633	-46.71	2.78	12	0.24	-368.00	6183.00	21250	20230217	-19.11	12600	20220624	36.43	21250	-19.11	20230217	16790	2.38	20230616	21250	-19.11	20230217	12600	36.43	20220624	0.65	Y	114090	500	309 억	4778692	N	N	35849	N	N
47	20230622	130225	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17280	10	2	0.06	2056746490	118857	32.34	17270	17380	17110	22450	12090	17270	17304.38	7.73	47	8204	17683	17476	17253	17046	16823	17580	17150	309	5180	500	13120	10	1	61855670	10689	-46.96	2.79	12	0.19	-368.00	6183.00	21250	20230217	-18.68	12600	20220624	37.14	21250	-18.68	20230217	16790	2.92	20230616	21250	-18.68	20230217	12600	37.14	20220624	0.65	Y	114090	500	309 억	4778692	N	N	35849	N	N
48	20230622	120435	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17340	70	2	0.41	1624847420	93910	25.55	17270	17380	17110	22450	12090	17270	17302.18	7.73	47	9843	17683	17476	17253	17046	16823	17580	17150	309	5180	500	13120	10	1	61855670	10726	-47.12	2.80	12	0.15	-368.00	6183.00	21250	20230217	-18.40	12600	20220624	37.62	21250	-18.40	20230217	16790	3.28	20230616	21250	-18.40	20230217	12600	37.62	20220624	0.65	Y	114090	500	309 억	4778692	N	N	35849	N	N
49	20230622	110159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17260	-10	5	-0.06	1149417780	66457	18.08	17270	17380	17110	22450	12090	17270	17295.66	7.73	47	9013	17683	17476	17253	17046	16823	17580	17150	309	5180	500	13120	10	1	61855670	10676	-46.90	2.79	12	0.11	-368.00	6183.00	21250	20230217	-18.78	12600	20220624	36.98	21250	-18.78	20230217	16790	2.80	20230616	21250	-18.78	20230217	12600	36.98	20220624	0.65	Y	114090	500	309 억	4778692	N	N	35849	N	N
50	20230622	100840	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17350	80	2	0.46	731378990	42334	11.52	17270	17380	17110	22450	12090	17270	17276.40	7.73	47	6872	17683	17476	17253	17046	16823	17580	17150	309	5180	500	13120	10	1	61855670	10732	-47.15	2.81	12	0.07	-368.00	6183.00	21250	20230217	-18.35	12600	20220624	37.70	21250	-18.35	20230217	16790	3.34	20230616	21250	-18.35	20230217	12600	37.70	20220624	0.65	Y	114090	500	309 억	4778692	N	N	35849	N	N
51	20230622	090723	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17360	90	2	0.52	218102200	12687	3.45	17270	17360	17110	22450	12090	17270	17191.00	7.73	47	-1561	17683	17476	17253	17046	16823	17580	17150	309	5180	500	13120	10	1	61855670	10738	-47.17	2.81	12	0.02	-368.00	6183.00	21250	20230217	-18.31	12600	20220624	37.78	21250	-18.31	20230217	16790	3.39	20230616	21250	-18.31	20230217	12600	37.78	20220624	0.65	Y	114090	500	309 억	4778692	N	N	35849	N	N
52	20230621	160721	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17270	120	2	0.70	6344711190	367277	55.40	17110	17460	17030	22250	12010	17150	17275.00	8.11	47	-62123	18276	17712	17396	16832	16516	17555	16675	309	5120	500	13030	10	1	61855670	10682	-46.93	2.79	12	0.59	-368.00	6183.00	21250	20230217	-18.73	12600	20220624	37.06	21250	-18.73	20230217	16790	2.86	20230616	21250	-18.73	20230217	12600	37.06	20220624	0.65	Y	114090	500	309 억	5019580	N	N	35849	N	N
53	20230621	150155	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17280	130	2	0.76	5699607230	329888	49.76	17110	17460	17030	22250	12010	17150	17277.40	8.11	47	-41746	18276	17712	17396	16832	16516	17555	16675	309	5120	500	13030	10	1	61855670	10689	-46.96	2.79	12	0.53	-368.00	6183.00	21250	20230217	-18.68	12600	20220624	37.14	21250	-18.68	20230217	16790	2.92	20230616	21250	-18.68	20230217	12600	37.14	20220624	0.65	Y	114090	500	309 억	5019580	N	N	56163	N	N
54	20230621	140243	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17280	130	2	0.76	4309086260	249133	37.58	17110	17460	17030	22250	12010	17150	17296.33	8.11	47	-30884	18276	17712	17396	16832	16516	17555	16675	309	5120	500	13030	10	1	61855670	10689	-46.96	2.79	12	0.40	-368.00	6183.00	21250	20230217	-18.68	12600	20220624	37.14	21250	-18.68	20230217	16790	2.92	20230616	21250	-18.68	20230217	12600	37.14	20220624	0.65	Y	114090	500	309 억	5019580	N	N	56163	N	N
55	20230621	130416	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17340	190	2	1.11	3863533970	223436	33.70	17110	17460	17030	22250	12010	17150	17291.46	8.11	47	-18693	18276	17712	17396	16832	16516	17555	16675	309	5120	500	13030	10	1	61855670	10726	-47.12	2.80	12	0.36	-368.00	6183.00	21250	20230217	-18.40	12600	20220624	37.62	21250	-18.40	20230217	16790	3.28	20230616	21250	-18.40	20230217	12600	37.62	20220624	0.65	Y	114090	500	309 억	5019580	N	N	56163	N	N
56	20230621	120146	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17320	170	2	0.99	3014390610	174420	26.31	17110	17460	17030	22250	12010	17150	17282.37	8.11	47	-11155	18276	17712	17396	16832	16516	17555	16675	309	5120	500	13030	10	1	61855670	10713	-47.07	2.80	12	0.28	-368.00	6183.00	21250	20230217	-18.49	12600	20220624	37.46	21250	-18.49	20230217	16790	3.16	20230616	21250	-18.49	20230217	12600	37.46	20220624	0.65	Y	114090	500	309 억	5019580	N	N	56163	N	N
57	20230621	110324	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17370	220	2	1.28	2259233990	131003	19.76	17110	17400	17030	22250	12010	17150	17245.67	8.11	47	-1261	18276	17712	17396	16832	16516	17555	16675	309	5120	500	13030	10	1	61855670	10744	-47.20	2.81	12	0.21	-368.00	6183.00	21250	20230217	-18.26	12600	20220624	37.86	21250	-18.26	20230217	16790	3.45	20230616	21250	-18.26	20230217	12600	37.86	20220624	0.65	Y	114090	500	309 억	5019580	N	N	56163	N	N
58	20230621	100947	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17290	140	2	0.82	1277185310	74133	11.18	17110	17340	17030	22250	12010	17150	17228.30	8.11	47	-5990	18276	17712	17396	16832	16516	17555	16675	309	5120	500	13030	10	1	61855670	10695	-46.98	2.80	12	0.12	-368.00	6183.00	21250	20230217	-18.64	12600	20220624	37.22	21250	-18.64	20230217	16790	2.98	20230616	21250	-18.64	20230217	12600	37.22	20220624	0.65	Y	114090	500	309 억	5019580	N	N	56163	N	N
59	20230621	090706	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17160	10	2	0.06	146625130	8578	1.29	17110	17160	17030	22250	12010	17150	17093.16	8.11	47	-2577	18276	17712	17396	16832	16516	17555	16675	309	5120	500	13030	10	1	61855670	10614	-46.63	2.78	12	0.01	-368.00	6183.00	21250	20230217	-19.25	12600	20220624	36.19	21250	-19.25	20230217	16790	2.20	20230616	21250	-19.25	20230217	12600	36.19	20220624	0.65	Y	114090	500	309 억	5019580	N	N	56163	N	N
60	20230620	160635	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17150	110	2	0.65	11583991650	662492	224.77	17210	17960	17080	22150	11930	17040	17485.55	8.51	-5398	-169396	17526	17282	17036	16792	16546	17405	16915	309	5110	500	12950	10	1	61855670	10608	-46.60	2.77	12	1.07	-368.00	6183.00	21250	20230217	-19.29	12600	20220624	36.11	21250	-19.29	20230217	16790	2.14	20230616	21250	-19.29	20230217	12600	36.11	20220624	0.65	Y	114090	500	309 억	5266452	N	N	56163	N	N
61	20230620	151022	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17130	90	2	0.53	11170380810	638332	216.57	17210	17960	17110	22150	11930	17040	17499.33	8.51	-5398	-171919	17526	17282	17036	16792	16546	17405	16915	309	5110	500	12950	10	1	61855670	10596	-46.55	2.77	12	1.03	-368.00	6183.00	21250	20230217	-19.39	12600	20220624	35.95	21250	-19.39	20230217	16790	2.03	20230616	21250	-19.39	20230217	12600	35.95	20220624	0.65	Y	114090	500	309 억	5266452	N	N	42288	N	N
62	20230620	141014	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17190	150	2	0.88	10350257930	590514	200.35	17210	17960	17130	22150	11930	17040	17527.54	8.51	-5398	-150853	17526	17282	17036	16792	16546	17405	16915	309	5110	500	12950	10	1	61855670	10633	-46.71	2.78	12	0.95	-368.00	6183.00	21250	20230217	-19.11	12600	20220624	36.43	21250	-19.11	20230217	16790	2.38	20230616	21250	-19.11	20230217	12600	36.43	20220624	0.65	Y	114090	500	309 억	5266452	N	N	42288	N	N
63	20230620	130957	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17170	130	2	0.76	9722401730	553954	187.94	17210	17960	17170	22150	11930	17040	17550.92	8.51	-5398	-136674	17526	17282	17036	16792	16546	17405	16915	309	5110	500	12950	10	1	61855670	10621	-46.66	2.78	12	0.90	-368.00	6183.00	21250	20230217	-19.20	12600	20220624	36.27	21250	-19.20	20230217	16790	2.26	20230616	21250	-19.20	20230217	12600	36.27	20220624	0.65	Y	114090	500	309 억	5266452	N	N	42288	N	N
64	20230620	120903	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17270	230	2	1.35	8560599550	486665	165.11	17210	17960	17210	22150	11930	17040	17590.33	8.51	-5398	-86781	17526	17282	17036	16792	16546	17405	16915	309	5110	500	12950	10	1	61855670	10682	-46.93	2.79	12	0.79	-368.00	6183.00	21250	20230217	-18.73	12600	20220624	37.06	21250	-18.73	20230217	16790	2.86	20230616	21250	-18.73	20230217	12600	37.06	20220624	0.65	Y	114090	500	309 억	5266452	N	N	42288	N	N
65	20230620	110616	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17310	270	2	1.58	7759192840	440356	149.40	17210	17960	17210	22150	11930	17040	17620.27	8.51	-5398	-67760	17526	17282	17036	16792	16546	17405	16915	309	5110	500	12950	10	1	61855670	10707	-47.04	2.80	12	0.71	-368.00	6183.00	21250	20230217	-18.54	12600	20220624	37.38	21250	-18.54	20230217	16790	3.10	20230616	21250	-18.54	20230217	12600	37.38	20220624	0.65	Y	114090	500	309 억	5266452	N	N	42288	N	N
66	20230620	100812	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17320	280	2	1.64	6850347390	387765	131.56	17210	17960	17210	22150	11930	17040	17666.23	8.51	-5398	-42861	17526	17282	17036	16792	16546	17405	16915	309	5110	500	12950	10	1	61855670	10713	-47.07	2.80	12	0.63	-368.00	6183.00	21250	20230217	-18.49	12600	20220624	37.46	21250	-18.49	20230217	16790	3.16	20230616	21250	-18.49	20230217	12600	37.46	20220624	0.65	Y	114090	500	309 억	5266452	N	N	42288	N	N
67	20230620	090723	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17830	790	2	4.64	3048759260	172156	58.41	17210	17960	17210	22150	11930	17040	17709.28	8.51	-5398	3907	17526	17282	17036	16792	16546	17405	16915	309	5110	500	12950	10	1	61855670	11029	-48.45	2.88	12	0.28	-368.00	6183.00	21250	20230217	-16.09	12600	20220624	41.51	21250	-16.09	20230217	16790	6.19	20230616	21250	-16.09	20230217	12600	41.51	20220624	0.65	Y	114090	500	309 억	5266452	N	N	42288	N	N
68	20230619	161034	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17040	90	2	0.53	5007948200	294600	71.06	16960	17280	16790	22000	11870	16950	16999.11	8.67	0	-46950	17443	17196	16993	16746	16543	17095	16645	309	5065	500	12880	10	1	61855670	10540	-46.30	2.76	12	0.48	-368.00	6183.00	21250	20230217	-19.81	12600	20220624	35.24	21250	-19.81	20230217	16790	1.49	20230619	21250	-19.81	20230217	12600	35.24	20220624	0.62	Y	114090	500	309 억	5362507	N	N	42288	N	N
69	20230619	150703	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16960	10	2	0.06	4719557720	277638	66.97	16960	17280	16790	22000	11870	16950	16998.96	8.67	0	-38931	17443	17196	16993	16746	16543	17095	16645	309	5065	500	12880	10	1	61855670	10491	-46.09	2.74	12	0.45	-368.00	6183.00	21250	20230217	-20.19	12600	20220624	34.60	21250	-20.19	20230217	16790	1.01	20230619	21250	-20.19	20230217	12600	34.60	20220624	0.62	Y	114090	500	309 억	5362507	N	N	6609	N	N
70	20230619	140738	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17010	60	2	0.35	3997765470	235084	56.70	16960	17280	16790	22000	11870	16950	17005.69	8.67	0	-32203	17443	17196	16993	16746	16543	17095	16645	309	5065	500	12880	10	1	61855670	10522	-46.22	2.75	12	0.38	-368.00	6183.00	21250	20230217	-19.95	12600	20220624	35.00	21250	-19.95	20230217	16790	1.31	20230619	21250	-19.95	20230217	12600	35.00	20220624	0.62	Y	114090	500	309 억	5362507	N	N	6609	N	N
71	20230619	130907	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16960	10	2	0.06	3059387160	179743	43.36	16960	17280	16790	22000	11870	16950	17020.90	8.67	0	-32915	17443	17196	16993	16746	16543	17095	16645	309	5065	500	12880	10	1	61855670	10491	-46.09	2.74	12	0.29	-368.00	6183.00	21250	20230217	-20.19	12600	20220624	34.60	21250	-20.19	20230217	16790	1.01	20230619	21250	-20.19	20230217	12600	34.60	20220624	0.62	Y	114090	500	309 억	5362507	N	N	6609	N	N
72	20230619	120215	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16930	-20	5	-0.12	2631938710	154540	37.28	16960	17280	16790	22000	11870	16950	17030.79	8.67	0	-21422	17443	17196	16993	16746	16543	17095	16645	309	5065	500	12880	10	1	61855670	10472	-46.01	2.74	12	0.25	-368.00	6183.00	21250	20230217	-20.33	12600	20220624	34.37	21250	-20.33	20230217	16790	0.83	20230619	21250	-20.33	20230217	12600	34.37	20220624	0.62	Y	114090	500	309 억	5362507	N	N	6609	N	N
73	20230619	110944	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17010	60	2	0.35	1982981700	116279	28.05	16960	17280	16790	22000	11870	16950	17053.65	8.67	0	-16330	17443	17196	16993	16746	16543	17095	16645	309	5065	500	12880	10	1	61855670	10522	-46.22	2.75	12	0.19	-368.00	6183.00	21250	20230217	-19.95	12600	20220624	35.00	21250	-19.95	20230217	16790	1.31	20230619	21250	-19.95	20230217	12600	35.00	20220624	0.62	Y	114090	500	309 억	5362507	N	N	6609	N	N
74	20230619	100331	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17050	100	2	0.59	1279526320	75030	18.10	16960	17280	16790	22000	11870	16950	17053.53	8.67	0	-8420	17443	17196	16993	16746	16543	17095	16645	309	5065	500	12880	10	1	61855670	10546	-46.33	2.76	12	0.12	-368.00	6183.00	21250	20230217	-19.76	12600	20220624	35.32	21250	-19.76	20230217	16790	1.55	20230619	21250	-19.76	20230217	12600	35.32	20220624	0.62	Y	114090	500	309 억	5362507	N	N	6609	N	N
75	20230619	090740	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16800	-150	5	-0.88	230667270	13668	3.30	16960	17000	16790	22000	11870	16950	16876.45	8.67	0	-8001	17443	17196	16993	16746	16543	17095	16645	309	5065	500	12880	10	1	61855670	10392	-45.65	2.72	12	0.02	-368.00	6183.00	21250	20230217	-20.94	12600	20220624	33.33	21250	-20.94	20230217	16790	0.06	20230619	21250	-20.94	20230217	12600	33.33	20220624	0.62	Y	114090	500	309 억	5362507	N	N	6609	N	N
76	20230616	160112	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16950	40	2	0.24	7001651410	412538	104.01	17000	17240	16790	21950	11840	16910	16972.15	8.65	47	48209	17603	17256	17053	16706	16503	17155	16605	309	5055	500	12850	10	1	61855670	10485	-46.06	2.74	12	0.67	-368.00	6183.00	21250	20230217	-20.24	12600	20220624	34.52	21250	-20.24	20230217	16790	0.95	20230616	21250	-20.24	20230217	12600	34.52	20220624	0.62	Y	114090	500	309 억	5350204	N	N	6609	N	N
77	20230616	150759	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16880	-30	5	-0.18	6384637840	376064	94.82	17000	17240	16790	21950	11840	16910	16977.53	8.65	47	40380	17603	17256	17053	16706	16503	17155	16605	309	5055	500	12850	10	1	61855670	10441	-45.87	2.73	12	0.61	-368.00	6183.00	21250	20230217	-20.56	12600	20220624	33.97	21250	-20.56	20230217	16790	0.54	20230616	21250	-20.56	20230217	12600	33.97	20220624	0.62	Y	114090	500	309 억	5350204	N	N	3644	N	N
78	20230616	140736	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16870	-40	5	-0.24	5068405240	297919	75.11	17000	17240	16860	21950	11840	16910	17012.70	8.65	47	29922	17603	17256	17053	16706	16503	17155	16605	309	5055	500	12850	10	1	61855670	10435	-45.84	2.73	12	0.48	-368.00	6183.00	21250	20230217	-20.61	12600	20220624	33.89	21250	-20.61	20230217	16850	0.12	20230615	21250	-20.61	20230217	12600	33.89	20220624	0.62	Y	114090	500	309 억	5350204	N	N	3644	N	N
79	20230616	130401	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16930	20	2	0.12	4200397100	246573	62.17	17000	17240	16890	21950	11840	16910	17035.11	8.65	47	23655	17603	17256	17053	16706	16503	17155	16605	309	5055	500	12850	10	1	61855670	10472	-46.01	2.74	12	0.40	-368.00	6183.00	21250	20230217	-20.33	12600	20220624	34.37	21250	-20.33	20230217	16850	0.47	20230615	21250	-20.33	20230217	12600	34.37	20220624	0.62	Y	114090	500	309 억	5350204	N	N	3644	N	N
80	20230616	120842	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17010	100	2	0.59	3691931930	216576	54.60	17000	17240	16890	21950	11840	16910	17046.82	8.65	47	19807	17603	17256	17053	16706	16503	17155	16605	309	5055	500	12850	10	1	61855670	10522	-46.22	2.75	12	0.35	-368.00	6183.00	21250	20230217	-19.95	12600	20220624	35.00	21250	-19.95	20230217	16850	0.95	20230615	21250	-19.95	20230217	12600	35.00	20220624	0.62	Y	114090	500	309 억	5350204	N	N	3644	N	N
81	20230616	110415	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16990	80	2	0.47	2967799610	173983	43.87	17000	17240	16890	21950	11840	16910	17057.99	8.65	47	-755	17603	17256	17053	16706	16503	17155	16605	309	5055	500	12850	10	1	61855670	10509	-46.17	2.75	12	0.28	-368.00	6183.00	21250	20230217	-20.05	12600	20220624	34.84	21250	-20.05	20230217	16850	0.83	20230615	21250	-20.05	20230217	12600	34.84	20220624	0.62	Y	114090	500	309 억	5350204	N	N	3644	N	N
82	20230616	100908	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16960	50	2	0.30	1851270720	108074	27.25	17000	17240	16960	21950	11840	16910	17129.66	8.65	47	-7691	17603	17256	17053	16706	16503	17155	16605	309	5055	500	12850	10	1	61855670	10491	-46.09	2.74	12	0.17	-368.00	6183.00	21250	20230217	-20.19	12600	20220624	34.60	21250	-20.19	20230217	16850	0.65	20230615	21250	-20.19	20230217	12600	34.60	20220624	0.62	Y	114090	500	309 억	5350204	N	N	3644	N	N
83	20230616	090639	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17150	240	2	1.42	407059750	23789	6.00	17000	17210	17000	21950	11840	16910	17111.26	8.65	47	4678	17603	17256	17053	16706	16503	17155	16605	309	5055	500	12850	10	1	61855670	10608	-46.60	2.77	12	0.04	-368.00	6183.00	21250	20230217	-19.29	12600	20220624	36.11	21250	-19.29	20230217	16850	1.78	20230615	21250	-19.29	20230217	12600	36.11	20220624	0.62	Y	114090	500	309 억	5350204	N	N	3644	N	N
84	20230615	150711	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16910	-420	5	-2.42	6266433430	369090	69.77	17280	17400	16850	22500	12140	17330	16978.06	8.41	94	94046	17836	17582	17376	17122	16916	17480	17020	309	5180	500	13170	10	1	61855670	10460	-45.95	2.73	12	0.60	-368.00	6183.00	21250	20230217	-20.42	12600	20220624	34.21	21250	-20.42	20230217	16850	0.36	20230615	21250	-20.42	20230217	12600	34.21	20220624	0.59	Y	114090	500	309 억	5204941	N	N	70923	N	N
85	20230615	140423	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16890	-440	5	-2.54	5743294350	338164	63.93	17280	17400	16850	22500	12140	17330	16983.75	8.41	94	86223	17836	17582	17376	17122	16916	17480	17020	309	5180	500	13170	10	1	61855670	10447	-45.90	2.73	12	0.55	-368.00	6183.00	21250	20230217	-20.52	12600	20220624	34.05	21250	-20.52	20230217	16850	0.24	20230615	21250	-20.52	20230217	12600	34.05	20220624	0.59	Y	114090	500	309 억	5204941	N	N	70923	N	N
86	20230615	130616	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16950	-380	5	-2.19	5011081600	294817	55.73	17280	17400	16850	22500	12140	17330	16997.26	8.41	94	69100	17836	17582	17376	17122	16916	17480	17020	309	5180	500	13170	10	1	61855670	10485	-46.06	2.74	12	0.48	-368.00	6183.00	21250	20230217	-20.24	12600	20220624	34.52	21250	-20.24	20230217	16850	0.59	20230615	21250	-20.24	20230217	12600	34.52	20220624	0.59	Y	114090	500	309 억	5204941	N	N	70923	N	N
87	20230615	120445	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16940	-390	5	-2.25	3997790630	234964	44.42	17280	17400	16850	22500	12140	17330	17014.48	8.41	94	39114	17836	17582	17376	17122	16916	17480	17020	309	5180	500	13170	10	1	61855670	10478	-46.03	2.74	12	0.38	-368.00	6183.00	21250	20230217	-20.28	12600	20220624	34.44	21250	-20.28	20230217	16850	0.53	20230615	21250	-20.28	20230217	12600	34.44	20220624	0.59	Y	114090	500	309 억	5204941	N	N	70923	N	N
88	20230615	110236	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16950	-380	5	-2.19	2378050300	139103	26.30	17280	17400	16910	22500	12140	17330	17095.61	8.41	94	6111	17836	17582	17376	17122	16916	17480	17020	309	5180	500	13170	10	1	61855670	10485	-46.06	2.74	12	0.22	-368.00	6183.00	21250	20230217	-20.24	12600	20220624	34.52	21250	-20.24	20230217	16910	0.24	20230615	21250	-20.24	20230217	12600	34.52	20220624	0.59	Y	114090	500	309 억	5204941	N	N	70923	N	N
89	20230611	184847	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	18380	40	2	0.22	5126298170	278446	50.51	18350	18510	18200	23800	12840	18340	18410.48	5.71	-8330	-17155	19100	18720	18430	18050	17760	18575	17905	309	5480	500	13930	10	1	61855670	11369	-49.95	2.97	12	0.45	-368.00	6183.00	21250	20230217	-13.51	12600	20220624	45.87	21250	-13.51	20230217	17160	7.11	20230424	21250	-13.51	20230217	12600	45.87	20220624	0.47	Y	114090	500	309 억	3534973	N	N	10964	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History